Ferrotec (Anhui) Technology Development Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 20.300 | 21.270 | 20.300 | 21.270 | 21.052 | 6,802,300 |
| 2024-04-26 | 20.480 | 20.670 | 19.880 | 20.320 | 20.112 | 7,578,300 |
| 2024-04-25 | 19.270 | 20.000 | 19.150 | 19.940 | 19.736 | 5,951,198 |
| 2024-04-24 | 18.800 | 19.380 | 18.780 | 19.350 | 19.152 | 5,100,482 |
| 2024-04-23 | 18.890 | 19.050 | 18.670 | 18.810 | 18.617 | 4,076,900 |
| 2024-04-22 | 18.800 | 18.990 | 18.150 | 18.600 | 18.409 | 5,395,700 |
| 2024-04-19 | 18.680 | 19.610 | 18.310 | 19.190 | 18.993 | 9,484,550 |
| 2024-04-18 | 19.050 | 19.430 | 18.760 | 18.830 | 18.637 | 5,431,931 |
| 2024-04-17 | 18.050 | 19.280 | 18.050 | 19.240 | 19.043 | 6,848,790 |
| 2024-04-16 | 19.060 | 19.110 | 17.600 | 17.610 | 17.429 | 7,900,708 |
| 2024-04-15 | 20.250 | 20.880 | 18.740 | 19.120 | 18.924 | 7,915,986 |
| 2024-04-12 | 20.000 | 20.580 | 20.000 | 20.130 | 19.924 | 4,222,476 |
| 2024-04-11 | 19.910 | 20.500 | 19.910 | 20.080 | 19.874 | 4,802,544 |
| 2024-04-10 | 20.850 | 20.870 | 19.870 | 20.170 | 19.963 | 7,753,071 |
| 2024-04-09 | 21.500 | 21.650 | 20.710 | 20.870 | 20.656 | 7,733,326 |
| 2024-04-08 | 22.680 | 22.970 | 21.510 | 21.520 | 21.299 | 9,192,237 |
| 2024-04-03 | 22.200 | 23.880 | 22.200 | 22.670 | 22.438 | 12,180,661 |
| 2024-04-02 | 23.490 | 23.570 | 21.890 | 21.980 | 21.755 | 12,471,170 |
| 2024-04-01 | 23.180 | 23.830 | 23.050 | 23.400 | 23.160 | 9,307,789 |
| 2024-03-29 | 23.400 | 24.060 | 22.400 | 23.230 | 22.992 | 9,219,738 |
| 2024-03-28 | 23.000 | 24.670 | 22.990 | 23.780 | 23.536 | 15,562,510 |
| 2024-03-27 | 25.620 | 26.600 | 23.510 | 23.710 | 23.467 | 25,967,647 |
| 2024-03-26 | 24.500 | 26.000 | 23.680 | 26.000 | 25.733 | 23,928,060 |
| 2024-03-25 | 23.580 | 25.240 | 23.260 | 24.740 | 24.486 | 23,316,996 |
| 2024-03-22 | 23.600 | 24.130 | 23.200 | 23.740 | 23.497 | 14,360,005 |
| 2024-03-21 | 23.800 | 24.880 | 23.400 | 23.500 | 23.259 | 14,779,890 |
| 2024-03-20 | 23.660 | 24.500 | 23.120 | 24.080 | 23.833 | 19,857,107 |
| 2024-03-19 | 22.410 | 23.780 | 22.210 | 23.600 | 23.358 | 19,211,476 |
| 2024-03-18 | 22.120 | 22.500 | 21.850 | 22.490 | 22.259 | 10,652,707 |
| 2024-03-15 | 21.750 | 21.930 | 21.430 | 21.890 | 21.666 | 5,570,076 |
| 2024-03-14 | 22.100 | 22.300 | 21.480 | 21.790 | 21.567 | 8,116,485 |
| 2024-03-13 | 22.190 | 22.600 | 22.080 | 22.310 | 22.081 | 11,026,630 |
| 2024-03-12 | 22.220 | 22.480 | 21.800 | 22.130 | 21.903 | 9,414,351 |
| 2024-03-11 | 21.800 | 22.080 | 21.470 | 22.010 | 21.784 | 8,944,201 |
| 2024-03-08 | 21.550 | 22.650 | 21.200 | 22.130 | 21.903 | 13,660,339 |
| 2024-03-07 | 21.800 | 22.680 | 21.550 | 21.690 | 21.468 | 13,486,406 |
| 2024-03-06 | 21.300 | 21.760 | 21.080 | 21.400 | 21.181 | 7,997,710 |
| 2024-03-05 | 21.960 | 22.500 | 21.410 | 21.550 | 21.329 | 11,887,929 |
| 2024-03-04 | 22.240 | 22.450 | 21.480 | 22.140 | 21.913 | 12,357,766 |
| 2024-03-01 | 21.800 | 22.700 | 21.730 | 22.570 | 22.339 | 18,084,518 |
| 2024-02-29 | 19.700 | 22.100 | 19.700 | 21.800 | 21.577 | 18,682,351 |
| 2024-02-28 | 22.700 | 23.300 | 20.140 | 20.190 | 19.983 | 19,882,616 |
| 2024-02-27 | 21.150 | 22.350 | 20.930 | 22.300 | 22.071 | 14,779,188 |
| 2024-02-26 | 20.700 | 22.100 | 20.560 | 21.540 | 21.319 | 16,535,343 |
| 2024-02-23 | 20.300 | 20.800 | 20.010 | 20.750 | 20.537 | 12,367,526 |
| 2024-02-22 | 19.290 | 20.980 | 19.190 | 20.240 | 20.032 | 14,806,779 |
| 2024-02-21 | 19.020 | 20.080 | 18.810 | 19.320 | 19.122 | 12,149,515 |
| 2024-02-20 | 18.500 | 19.680 | 18.030 | 19.440 | 19.241 | 11,923,225 |
| 2024-02-19 | 18.100 | 19.240 | 17.990 | 18.710 | 18.518 | 11,456,068 |
| 2024-02-08 | 15.980 | 17.970 | 15.610 | 17.820 | 17.637 | 11,682,143 |
| 2024-02-07 | 16.410 | 17.020 | 15.560 | 15.710 | 15.549 | 10,085,984 |
| 2024-02-06 | 14.850 | 16.860 | 14.590 | 16.430 | 16.262 | 9,004,512 |
| 2024-02-05 | 17.820 | 17.990 | 15.300 | 15.670 | 15.509 | 9,190,476 |
| 2024-02-02 | 19.450 | 19.640 | 17.470 | 18.050 | 17.865 | 7,504,963 |
| 2024-02-01 | 19.470 | 19.880 | 18.950 | 19.300 | 19.102 | 4,558,690 |
| 2024-01-31 | 20.540 | 20.630 | 19.410 | 19.450 | 19.251 | 5,195,352 |
| 2024-01-30 | 20.890 | 21.290 | 20.360 | 20.390 | 20.181 | 4,186,515 |
| 2024-01-29 | 22.170 | 22.570 | 20.860 | 20.900 | 20.686 | 6,598,074 |
| 2024-01-26 | 22.500 | 22.860 | 21.930 | 22.030 | 21.804 | 5,820,871 |
| 2024-01-25 | 21.880 | 22.670 | 21.660 | 22.600 | 22.368 | 5,205,933 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 0.0642 CNY |
| 2026-01-14 | 0.1050 CNY |
| 2025-08-04 | 0.0563 CNY |
| 2024-07-11 | 0.0800 CNY |
| 2023-07-21 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.